VN30 (^vn30)

1,975.50
-4.03
(-0.20%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH


Warning: Invalid argument supplied for foreach() in /usr/share/nginx/chart/quote/history.php on line 47
Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
943.05
 80,723,110 951.06 955.17 943.05 0 0 0
29/11/2017
946.55
 74,500,240 938.18 946.55 934.64 0 0 0
28/11/2017
935.74
 72,454,961 931.21 935.97 926.12 0 0 0
27/11/2017
930.90
 69,440,549 923.80 939.36 923 0 0 0
24/11/2017
926.21
 74,620,608 920.32 928.41 914.95 0 0 0
23/11/2017
922.92
 76,674,340 926.83 933.45 916.61 0 0 0
22/11/2017
922.18
 84,234,319 912.46 922.18 909.95 0 0 0
21/11/2017
910.54
 85,063,390 902.76 923.57 902.76 0 0 0
20/11/2017
899.31
 63,405,026 886.49 899.31 883.70 0 0 0
17/11/2017
887.41
 64,774,085 890.49 897.39 882.81 0 0 0
16/11/2017
890.01
 87,076,599 875.20 890.01 875.20 0 0 0
15/11/2017
877.58
 70,792,443 870.85 880.72 868.75 0 0 0
14/11/2017
871.08
 89,955,002 868.59 873.74 861.96 0 0 0
13/11/2017
868.11
 113,370,755 861 868.58 861 0 0 0
10/11/2017
858.55
 75,226,165 850.25 861.36 850.10 0 0 0
09/11/2017
853.05
 60,552,320 857.26 858.93 852.06 0 0 0
08/11/2017
853.57
 76,966,940 849.56 856.47 848.23 0 0 0
07/11/2017
846.03
 54,871,660 846.17 850.69 842.67 0 0 0
06/11/2017
844.73
 60,376,564 842.91 845.67 839.88 0 0 0
03/11/2017
840.04
 60,825,770 828.44 840.04 826.59 0 0 0
02/11/2017
827.66
 56,179,880 835.36 843.34 826.71 0 0 0
01/11/2017
835.38
 58,160,353 832.10 835.44 831.63 0 0 0
31/10/2017
831.62
 52,491,370 836.65 839.79 829.72 0 0 0
30/10/2017
837.52
 66,275,970 835.33 841.32 835.33 0 0 0
27/10/2017
834.91
 42,785,489 823.16 834.91 820.16 0 0 0
26/10/2017
822.53
 48,028,979 820.01 825.90 815.16 0 0 0
25/10/2017
821.45
 62,323,245 816.05 821.61 812.98 0 0 0
24/10/2017
815.24
 64,260,560 807.60 815.24 804.43 0 0 0
23/10/2017
809.36
 54,567,200 811.49 813.23 806.58 0 0 0
20/10/2017
813.99
 61,592,236 816.99 821.54 813.38 0 0 0
19/10/2017
817.39
 54,302,416 817.62 821.08 815.29 0 0 0
18/10/2017
816.84
 65,566,265 819.36 821.29 815.06 0 0 0
17/10/2017
818.48
 53,015,730 811.73 818.48 811.24 0 0 0
16/10/2017
811.85
 49,243,495 815.27 817.72 811.39 0 0 0
13/10/2017
815.47
 38,306,070 807.90 815.47 807.45 0 0 0
12/10/2017
809.60
 46,041,720 807.63 813.21 806.65 0 0 0
11/10/2017
806.83
 57,085,952 804.84 810.12 804.48 0 0 0
10/10/2017
805.30
 41,993,820 800.23 805.30 798.63 0 0 0
09/10/2017
801.49
 42,859,900 802.89 803.23 798.96 0 0 0
06/10/2017
800.42
 39,451,130 797.82 800.73 796.23 0 0 0
05/10/2017
797.42
 55,222,660 797.41 801.36 796.71 0 0 0
04/10/2017
795.76
 33,182,630 786.17 795.76 786.12 0 0 0
03/10/2017
787.02
 42,148,370 791.71 793.19 785.10 0 0 0
02/10/2017
790.70
 40,122,249 793.64 796.03 790.37 0 0 0
29/09/2017
792.72
 41,792,428 791.40 797.26 791.40 0 0 0
28/09/2017
790.75
 64,702,439 788.15 795.95 788.15 0 0 0
27/09/2017
788.31
 39,535,620 788.02 791.43 787.61 0 0 0
26/09/2017
791.05
 52,522,540 791.03 791.05 785.24 0 0 0
25/09/2017
789.89
 39,702,290 789.81 791.16 785.69 0 0 0
22/09/2017
789.70
 41,383,824 786.51 791.65 785.99 0 0 0
21/09/2017
786.41
 40,684,150 790.46 791 786 0 0 0
20/09/2017
790.48
 37,534,090 793.93 793.98 789.43 0 0 0
19/09/2017
792.68
 47,163,353 794.15 797.54 792.68 0 0 0
18/09/2017
793.70
 47,041,020 792.16 795.32 789.83 0 0 0
15/09/2017
789.49
 55,159,133 786.22 789.88 784.49 0 0 0
14/09/2017
789.41
 50,018,990 786.82 793.16 786.82 0 0 0
13/09/2017
786.43
 41,147,820 785.46 786.96 783.56 0 0 0
12/09/2017
782.54
 44,574,497 777.55 783.58 775.81 0 0 0
11/09/2017
779.58
 42,957,350 785.06 789.53 779.58 0 0 0
08/09/2017
784.74
 38,650,890 780.62 786.85 780.18 0 0 0
07/09/2017
779.20
 43,800,790 777.16 780.54 776 0 0 0
06/09/2017
776.97
 40,692,560 776.87 777.99 772.63 0 0 0
05/09/2017
777.02
 39,811,180 775.28 778.71 771.68 0 0 0
01/09/2017
774.06
 38,755,420 770.97 774.76 770.39 0 0 0
31/08/2017
770.08
 55,318,580 765.47 772.91 764.22 0 0 0
30/08/2017
764.57
 36,302,490 756.49 764.57 755.32 0 0 0
29/08/2017
754.59
 47,014,640 757.84 758.76 754.59 0 0 0
28/08/2017
758.02
 52,888,505 751.59 758.02 749.20 0 0 0
25/08/2017
751.14
 35,046,040 746.87 751.14 746.87 0 0 0
24/08/2017
747.72
 36,778,910 743.23 749.82 742.34 0 0 0
23/08/2017
743.10
 29,879,400 739.46 743.10 736.71 0 0 0
22/08/2017
738.20
 33,121,000 743.86 743.86 736.88 0 0 0
21/08/2017
743.66
 32,651,580 744.23 744.96 741.68 0 0 0
18/08/2017
744.30
 36,151,825 739.31 745.91 738.33 0 0 0
17/08/2017
743.20
 49,411,647 749.35 750.58 743.20 0 0 0
16/08/2017
749.37
 46,529,548 745.66 749.37 741.57 0 0 0
15/08/2017
746.07
 37,240,170 752.13 752.25 744.93 0 0 0
14/08/2017
751.39
 43,742,992 744.72 751.39 744.45 0 0 0
11/08/2017
744.99
 49,086,040 742.18 746.42 739.30 0 0 0
10/08/2017
743.42
 42,161,540 737.72 745.34 737.72 0 0 0
09/08/2017
741.36
 73,871,844 755.32 755.32 741.36 0 0 0
08/08/2017
758.42
 49,415,730 764.70 764.70 757.47 0 0 0
07/08/2017
763.08
 47,426,510 762.13 766.12 761.20 0 0 0
04/08/2017
761.44
 50,765,038 757.79 761.44 757.79 0 0 0
03/08/2017
757.88
 64,675,565 755.70 761.17 755.70 0 0 0
02/08/2017
756.04
 63,106,700 753.85 759.52 750.75 0 0 0
01/08/2017
758.36
 55,288,900 755.50 758.81 754.64 0 0 0
31/07/2017
756.24
 71,988,890 748.88 756.24 747.61 0 0 0
28/07/2017
749.86
 54,910,350 742.77 749.86 742.20 0 0 0
27/07/2017
743.70
 36,267,820 744.50 747.08 741.96 0 0 0
26/07/2017
745.79
 48,498,496 739.68 745.84 736.34 0 0 0
25/07/2017
737.93
 40,084,624 727.79 737.93 727.79 0 0 0
24/07/2017
729.54
 36,933,938 727.57 730.86 723.45 0 0 0
21/07/2017
728.47
 47,178,617 737.37 739.48 728.47 0 0 0
20/07/2017
736.64
 51,008,480 735.45 736.64 732.08 0 0 0
19/07/2017
737.77
 61,791,560 745.44 745.73 737.77 0 0 0
18/07/2017
741.32
 72,732,450 739.25 743 733.60 0 0 0
17/07/2017
745.59
 83,823,370 758.53 758.74 741.66 0 0 0
14/07/2017
759.97
 49,885,800 762.77 764.53 759.01 0 0 0
13/07/2017
761.36
 51,383,180 759.80 761.36 755.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |